Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

NVR Inc (NY: NVR )

7,685.00 -17.26 (-0.22%)
Official Closing Price Updated: 7:00 PM EDT, Apr 19, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 31, 2005 753.00 759.39 749.15 759.00 85,500 +7.20(+0.96%)
May 27, 2005 746.00 754.08 743.50 751.80 38,900 +7.05(+0.95%)
May 26, 2005 744.00 752.00 743.00 744.75 64,900 +7.75(+1.05%)
May 25, 2005 750.50 750.50 734.50 737.00 35,500 -11.50(-1.54%)
May 24, 2005 746.00 752.77 741.00 748.50 38,000 +3.00(+0.40%)
May 23, 2005 745.00 755.02 743.01 745.50 53,100 +1.50(+0.20%)
May 20, 2005 755.50 755.50 743.00 744.00 41,600 -11.00(-1.46%)
May 19, 2005 738.00 760.00 731.98 755.00 63,400 +18.90(+2.57%)
May 18, 2005 736.50 746.00 734.50 736.10 119,300 +1.10(+0.15%)
May 17, 2005 732.50 737.00 726.00 735.00 40,600 +5.00(+0.68%)
May 16, 2005 730.00 734.00 728.50 730.00 41,000 -1.00(-0.14%)
May 13, 2005 739.00 739.00 729.05 731.00 43,800 -8.00(-1.08%)
May 12, 2005 746.50 746.50 737.85 739.00 42,100 -7.50(-1.00%)
May 11, 2005 745.50 749.00 736.00 746.50 47,900 -0.50(-0.07%)
May 10, 2005 744.00 752.00 737.50 747.00 63,200 +3.00(+0.40%)
May 09, 2005 747.75 747.75 737.99 744.00 20,300 -4.50(-0.60%)
May 06, 2005 739.50 749.00 731.00 748.50 27,400 +7.24(+0.98%)
May 05, 2005 736.25 744.45 735.00 741.26 30,700 +5.01(+0.68%)
May 04, 2005 719.00 736.25 712.00 736.25 35,200 +14.75(+2.04%)
May 03, 2005 710.55 724.75 708.50 721.50 35,200 +9.00(+1.26%)
May 02, 2005 721.50 721.50 707.55 712.50 73,500 -5.85(-0.81%)
Apr 29, 2005 731.00 733.95 714.69 718.35 75,700 -10.16(-1.39%)
Apr 28, 2005 739.00 740.00 725.00 728.51 51,600 -10.50(-1.42%)
Apr 27, 2005 742.25 744.95 735.02 739.01 32,700 -3.24(-0.44%)
Apr 26, 2005 751.00 756.00 737.19 742.25 67,400 -5.75(-0.77%)
Apr 25, 2005 723.50 756.00 722.50 748.00 74,600 +18.50(+2.54%)
Apr 22, 2005 740.00 742.45 729.00 729.50 44,000 -10.00(-1.35%)
Apr 21, 2005 742.00 745.97 737.10 739.50 49,200 +0.54(+0.07%)
Apr 20, 2005 745.00 747.50 734.72 738.96 71,600 -6.04(-0.81%)
Apr 19, 2005 745.10 748.09 726.50 745.00 120,700 -4.10(-0.55%)
Apr 18, 2005 754.00 757.00 746.00 749.10 94,700 -2.91(-0.39%)
Apr 15, 2005 777.00 781.00 752.00 752.01 106,700 -23.99(-3.09%)
Apr 14, 2005 790.11 791.00 774.01 776.00 75,400 -14.10(-1.78%)
Apr 13, 2005 804.00 804.00 790.00 790.10 60,300 -12.41(-1.55%)
Apr 12, 2005 796.00 805.30 792.00 802.51 51,100 +6.51(+0.82%)
Apr 11, 2005 797.75 798.25 794.01 796.00 16,800 -0.75(-0.09%)
Apr 08, 2005 797.00 802.99 794.26 796.75 23,200 -0.25(-0.03%)
Apr 07, 2005 788.00 798.00 787.50 797.00 58,800 +11.00(+1.40%)
Apr 06, 2005 796.50 796.50 783.25 786.00 47,100 -10.50(-1.32%)
Apr 05, 2005 804.90 807.95 796.50 796.50 38,000 -6.85(-0.85%)
Apr 04, 2005 792.50 803.90 790.35 803.35 53,300 +8.85(+1.11%)
Apr 01, 2005 791.00 794.64 785.00 794.50 44,600 +9.50(+1.21%)
Mar 31, 2005 792.00 794.95 784.25 785.00 42,500 -5.25(-0.66%)
Mar 30, 2005 788.00 797.00 784.25 790.25 44,900 +4.74(+0.60%)
Mar 29, 2005 797.00 804.99 785.50 785.51 90,100 -12.49(-1.57%)
Mar 28, 2005 802.30 803.90 797.10 798.00 51,800 -3.25(-0.41%)
Mar 24, 2005 802.50 813.50 801.25 801.25 43,600 +2.75(+0.34%)
Mar 23, 2005 795.50 798.99 789.85 798.50 46,800 +1.55(+0.19%)
Mar 22, 2005 796.50 807.00 796.00 796.95 138,400 +7.20(+0.91%)
Mar 21, 2005 787.50 793.00 784.65 789.75 59,900 -0.75(-0.09%)
Mar 18, 2005 789.25 801.95 788.50 790.50 43,600 +1.25(+0.16%)
Mar 17, 2005 797.00 797.00 786.15 789.25 57,300 -5.85(-0.74%)
Mar 16, 2005 800.00 806.00 795.01 795.10 53,000 -0.16(-0.02%)
Mar 15, 2005 790.00 802.50 789.00 795.26 53,900 +8.47(+1.08%)
Mar 14, 2005 782.50 789.90 777.50 786.79 66,000 +4.29(+0.55%)
Mar 11, 2005 782.00 786.00 772.25 782.50 72,000 +0.50(+0.06%)
Mar 10, 2005 790.00 795.88 781.50 782.00 59,800 -8.00(-1.01%)
Mar 09, 2005 792.90 793.00 785.11 790.00 77,900 -6.00(-0.75%)
Mar 08, 2005 804.00 805.18 796.00 796.00 33,700 -11.50(-1.42%)
Mar 07, 2005 801.00 816.00 799.01 807.50 31,200 +8.50(+1.06%)
Mar 04, 2005 800.25 804.84 790.02 799.00 79,700 +1.75(+0.22%)
Mar 03, 2005 799.25 807.00 795.35 797.25 49,900 +0.25(+0.03%)
Mar 02, 2005 796.00 800.00 791.00 797.00 35,600 -1.00(-0.13%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.